Options Chain for APPLIED MATLS INC COM (AMAT) - $262.70 as of 12/30/2025 8:54:09 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 136.15 | 140.10 | 138.13 | % | 1.11 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 130.00 | 131.20 | 135.10 | 133.15 | % | 1.02 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 135.00 | 126.20 | 130.10 | 128.15 | % | 0.95 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 140.00 | 121.25 | 125.10 | 123.18 | % | 0.88 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 145.00 | 116.20 | 120.10 | 118.15 | 117.09 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 150.00 | 111.30 | 115.10 | 113.20 | % | 0.75 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 155.00 | 106.30 | 110.15 | 108.23 | 101.05 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:03 PM EST |
| 160.00 | 101.25 | 105.15 | 103.20 | 96.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:03 PM EST |
| 165.00 | 96.25 | 100.15 | 98.20 | % | 0.60 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 170.00 | 91.35 | 95.15 | 93.25 | 92.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 175.00 | 86.35 | 90.20 | 88.28 | 85.29 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 180.00 | 81.25 | 85.20 | 83.23 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 185.00 | 76.35 | 80.20 | 78.28 | 72.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 190.00 | 71.75 | 75.20 | 73.48 | 71.00 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:03 PM EST |
| 195.00 | 67.45 | 69.40 | 68.43 | 65.71 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 200.00 | 61.75 | 64.75 | 63.25 | % | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 205.00 | 56.75 | 59.75 | 58.25 | 52.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:03 PM EST |
| 210.00 | 51.80 | 54.75 | 53.28 | 52.04 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 215.00 | 46.80 | 49.80 | 48.30 | 43.57 | 0.00 | 0.00% | 0.22 | 0 | 23 | 0.88 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/29/2025 4:00:03 PM EST |
| 220.00 | 41.85 | 44.80 | 43.33 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.80 | 0.99 | 0.00 | -0.05 | 12/2/2025 | 12/29/2025 4:00:03 PM EST |
| 225.00 | 36.90 | 39.95 | 38.43 | 39.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.07 | 12/12/2025 | 12/29/2025 4:00:03 PM EST |
| 230.00 | 31.75 | 35.05 | 33.40 | 32.46 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.67 | 0.98 | 0.00 | -0.09 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 232.50 | 29.55 | 33.05 | 31.30 | 28.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.11 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 235.00 | 27.15 | 29.95 | 28.55 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.58 | 0.95 | 0.01 | -0.13 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 237.50 | 24.75 | 27.25 | 26.00 | % | 0.11 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.13 | 12/29/2025 4:00:03 PM EST | |||
| 240.00 | 22.35 | 24.95 | 23.65 | 22.40 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.50 | 0.92 | 0.01 | -0.16 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 242.50 | 20.00 | 22.75 | 21.38 | 21.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.49 | 0.90 | 0.01 | -0.17 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 245.00 | 17.75 | 21.05 | 19.40 | 18.20 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.52 | 0.88 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 247.50 | 16.30 | 18.40 | 17.35 | % | 0.07 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.22 | 12/29/2025 4:00:03 PM EST | |||
| 250.00 | 14.90 | 16.20 | 15.55 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.38 | 0.81 | 0.02 | -0.24 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 252.50 | 12.15 | 13.90 | 13.03 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.77 | 0.02 | -0.26 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 255.00 | 9.80 | 12.60 | 11.20 | 10.47 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.33 | 0.72 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 257.50 | 8.65 | 10.80 | 9.73 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.35 | 0.66 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 260.00 | 7.65 | 8.15 | 7.90 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.33 | 0.60 | 0.03 | -0.29 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 262.50 | 6.20 | 6.70 | 6.45 | 6.37 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.33 | 0.54 | 0.03 | -0.29 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 265.00 | 4.90 | 5.55 | 5.23 | 4.88 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.33 | 0.47 | 0.03 | -0.29 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 267.50 | 3.80 | 4.35 | 4.08 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.32 | 0.40 | 0.03 | -0.27 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 270.00 | 2.87 | 3.35 | 3.11 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.31 | 0.34 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 272.50 | 2.08 | 2.55 | 2.32 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.31 | 0.28 | 0.02 | -0.23 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 275.00 | 1.45 | 1.94 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.31 | 0.22 | 0.02 | -0.20 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 277.50 | 1.11 | 1.45 | 1.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.18 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 280.00 | 0.46 | 1.73 | 1.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.32 | 0.14 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 282.50 | 0.23 | 1.41 | 0.82 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.11 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 285.00 | 0.23 | 1.05 | 0.64 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.32 | 0.08 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 290.00 | 0.14 | 0.81 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | 0.05 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 295.00 | 0.01 | 0.44 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.03 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 300.00 | 0.01 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 1.09 | 0.55 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:03 PM EST |
| 210.00 | 0.01 | 0.15 | 0.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/29/2025 4:00:03 PM EST |
| 215.00 | 0.01 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 220.00 | 0.01 | 0.30 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | -0.01 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 225.00 | 0.06 | 0.24 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | -0.01 | 0.00 | -0.07 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 230.00 | 0.11 | 0.53 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.44 | -0.02 | 0.00 | -0.09 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 232.50 | 0.05 | 0.49 | 0.27 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.04 | 0.00 | -0.11 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 235.00 | 0.03 | 0.58 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.36 | -0.05 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 237.50 | 0.15 | 0.99 | 0.57 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.39 | -0.06 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 240.00 | 0.24 | 0.69 | 0.47 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.35 | -0.08 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 242.50 | 0.53 | 1.44 | 0.99 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.39 | -0.10 | 0.01 | -0.17 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 245.00 | 0.76 | 1.37 | 1.07 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.37 | -0.12 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 247.50 | 0.85 | 2.07 | 1.46 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.37 | -0.15 | 0.01 | -0.22 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 250.00 | 1.38 | 1.82 | 1.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.34 | -0.19 | 0.02 | -0.24 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 252.50 | 1.98 | 2.34 | 2.16 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.34 | -0.23 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 255.00 | 2.36 | 3.00 | 2.68 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.33 | -0.28 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 257.50 | 3.30 | 3.95 | 3.63 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.34 | -0.34 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 260.00 | 4.30 | 4.95 | 4.63 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.34 | -0.40 | 0.03 | -0.29 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 262.50 | 5.40 | 5.95 | 5.68 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.34 | -0.46 | 0.03 | -0.29 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 265.00 | 6.60 | 7.05 | 6.83 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.33 | -0.53 | 0.03 | -0.29 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 267.50 | 7.70 | 9.45 | 8.58 | % | 0.03 | 0 | 0 | 0.34 | -0.60 | 0.03 | -0.27 | 12/29/2025 4:00:03 PM EST | |||
| 270.00 | 9.00 | 11.10 | 10.05 | 10.92 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.33 | -0.66 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 272.50 | 10.00 | 12.40 | 11.20 | 12.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.72 | 0.02 | -0.23 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 275.00 | 12.30 | 14.15 | 13.23 | 17.70 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.29 | -0.78 | 0.02 | -0.20 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 277.50 | 14.20 | 17.10 | 15.65 | % | 0.06 | 0 | 0 | 0.43 | -0.82 | 0.02 | -0.18 | 12/29/2025 4:00:03 PM EST | |||
| 280.00 | 16.80 | 19.25 | 18.03 | 22.30 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.44 | -0.86 | 0.02 | -0.15 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 282.50 | 18.80 | 20.75 | 19.78 | % | 0.07 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.13 | 12/29/2025 4:00:03 PM EST | |||
| 285.00 | 21.35 | 23.00 | 22.18 | % | 0.08 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.10 | 12/29/2025 4:00:03 PM EST | |||
| 290.00 | 25.80 | 28.65 | 27.23 | % | 0.09 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.07 | 12/29/2025 4:00:03 PM EST | |||
| 295.00 | 30.10 | 33.95 | 32.03 | % | 0.11 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 12/29/2025 4:00:03 PM EST | |||
| 300.00 | 35.05 | 37.70 | 36.38 | 31.97 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 12/5/2025 | 12/29/2025 4:00:03 PM EST |
| 305.00 | 40.10 | 43.55 | 41.83 | 36.27 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/5/2025 | 12/29/2025 4:00:03 PM EST |
| 310.00 | 45.05 | 48.90 | 46.98 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 315.00 | 50.05 | 53.90 | 51.98 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 320.00 | 55.10 | 58.85 | 56.98 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 325.00 | 60.05 | 63.90 | 61.98 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 330.00 | 65.05 | 68.90 | 66.98 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 335.00 | 70.05 | 73.90 | 71.98 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 340.00 | 75.80 | 78.90 | 77.35 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 350.00 | 85.10 | 88.85 | 86.98 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 360.00 | 95.05 | 98.90 | 96.98 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 370.00 | 105.10 | 108.55 | 106.83 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 380.00 | 115.10 | 118.90 | 117.00 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 390.00 | 125.10 | 128.90 | 127.00 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 400.00 | 135.10 | 139.00 | 137.05 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 410.00 | 145.10 | 149.00 | 147.05 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST |